Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.645 | 1.662 | 1.417 | 1.451 | 922,016 | -0.17(-10.42%) |
Apr 29, 2009 | 1.173 | 1.620 | 1.164 | 1.620 | 658,158 | +0.47(+41.18%) |
Apr 28, 2009 | 1.080 | 1.164 | 1.063 | 1.147 | 791,871 | +0.05(+4.62%) |
Apr 27, 2009 | 1.055 | 1.130 | 1.012 | 1.097 | 308,504 | +0.02(+1.56%) |
Apr 24, 2009 | 1.012 | 1.139 | 0.9533 | 1.080 | 527,769 | +0.08(+8.47%) |
Apr 23, 2009 | 1.004 | 1.038 | 0.9313 | 0.9955 | 378,297 | -0.01(-0.84%) |
Apr 22, 2009 | 1.038 | 1.038 | 0.9448 | 1.004 | 378,381 | -0.01(-0.83%) |
Apr 21, 2009 | 0.8436 | 1.038 | 0.8183 | 1.012 | 677,505 | +0.17(+20.00%) |
Apr 20, 2009 | 0.8183 | 0.8774 | 0.8014 | 0.8436 | 465,219 | -0.02(-1.96%) |
Apr 17, 2009 | 0.8689 | 0.8689 | 0.8014 | 0.8605 | 452,264 | +0.02(+2.00%) |
Apr 16, 2009 | 0.8267 | 0.8436 | 0.7592 | 0.8436 | 311,680 | +0.03(+3.09%) |
Apr 15, 2009 | 0.7592 | 0.8183 | 0.7592 | 0.8183 | 419,550 | +0.04(+5.43%) |
Apr 14, 2009 | 0.8014 | 0.8352 | 0.7508 | 0.7761 | 242,436 | -0.06(-7.07%) |
Apr 13, 2009 | 0.7677 | 0.8428 | 0.7424 | 0.8352 | 573,151 | +0.04(+5.32%) |
Apr 09, 2009 | 0.7761 | 0.7930 | 0.7339 | 0.7930 | 306,909 | +0.06(+8.05%) |
Apr 08, 2009 | 0.7086 | 0.7761 | 0.7086 | 0.7339 | 145,497 | +0.04(+6.10%) |
Apr 07, 2009 | 0.7339 | 0.7592 | 0.6833 | 0.6918 | 723,142 | -0.06(-7.87%) |
Apr 06, 2009 | 0.7761 | 0.8183 | 0.7255 | 0.7508 | 1,050,272 | -0.07(-8.25%) |
Apr 03, 2009 | 0.7761 | 0.8267 | 0.7678 | 0.8183 | 223,828 | +0.04(+5.43%) |
Apr 02, 2009 | 0.8014 | 0.8099 | 0.7339 | 0.7761 | 463,939 | +0.02(+2.22%) |
Apr 01, 2009 | 0.7255 | 0.7761 | 0.7171 | 0.7592 | 273,294 | +0.03(+3.45%) |
Mar 31, 2009 | 0.7677 | 0.8099 | 0.7255 | 0.7339 | 247,244 | -0.01(-1.14%) |
Mar 30, 2009 | 0.7255 | 0.8436 | 0.7171 | 0.7424 | 330,143 | -0.08(-9.28%) |
Mar 26, 2009 | 0.8014 | 0.8436 | 0.7761 | 0.8183 | 320,734 | +0.04(+5.43%) |
Mar 25, 2009 | 0.7255 | 0.8183 | 0.7171 | 0.7761 | 294,939 | +0.06(+8.24%) |
Mar 24, 2009 | 0.7339 | 0.7677 | 0.7171 | 0.7171 | 312,840 | -0.04(-5.56%) |
Mar 23, 2009 | 0.7836 | 0.7930 | 0.7424 | 0.7592 | 450,900 | +0.06(+8.43%) |
Mar 20, 2009 | 0.7424 | 0.7846 | 0.7002 | 0.7002 | 627,044 | -0.03(-3.49%) |
Mar 19, 2009 | 0.8352 | 0.8436 | 0.7255 | 0.7255 | 329,698 | -0.09(-11.34%) |
Mar 18, 2009 | 0.8267 | 0.8267 | 0.7424 | 0.8183 | 396,623 | -0.03(-3.00%) |
Mar 17, 2009 | 0.7171 | 0.8436 | 0.6496 | 0.8436 | 269,905 | +0.13(+17.65%) |
Mar 16, 2009 | 0.6833 | 0.7592 | 0.6665 | 0.7171 | 273,394 | +0.05(+7.59%) |
Mar 13, 2009 | 0.7508 | 0.7592 | 0.6580 | 0.6665 | 0 | -0.08(-11.24%) |
Mar 12, 2009 | 0.6580 | 0.7592 | 0.6496 | 0.7508 | 615,850 | +0.08(+12.66%) |
Mar 11, 2009 | 0.7086 | 0.7592 | 0.6411 | 0.6665 | 315,518 | -0.03(-4.82%) |
Mar 10, 2009 | 0.6158 | 0.7339 | 0.6070 | 0.7002 | 377,579 | +0.12(+20.29%) |
Mar 09, 2009 | 0.7086 | 0.7677 | 0.5062 | 0.5821 | 551,389 | -0.13(-18.82%) |
Mar 06, 2009 | 0.7339 | 0.7761 | 0.7171 | 0.7171 | 0 | -0.01(-1.16%) |
Mar 05, 2009 | 0.7086 | 0.7592 | 0.7002 | 0.7255 | 87,360 | -0.03(-3.37%) |
Mar 04, 2009 | 0.7424 | 0.8014 | 0.6918 | 0.7508 | 354,556 | +0.00(+0.00%) |
Mar 02, 2009 | 0.7053 | 0.8267 | 0.6496 | 0.7508 | 531,173 | +0.08(+11.25%) |
Feb 27, 2009 | 0.6327 | 0.8436 | 0.6327 | 0.6749 | 0 | +0.03(+5.26%) |
Feb 26, 2009 | 0.7086 | 0.7171 | 0.5821 | 0.6411 | 434,767 | +0.01(+1.33%) |
Feb 25, 2009 | 0.6327 | 0.7086 | 0.5483 | 0.6327 | 489,807 | +0.00(+0.00%) |
Feb 24, 2009 | 0.5332 | 0.6580 | 0.5062 | 0.6327 | 503,980 | +0.13(+25.00%) |
Feb 23, 2009 | 0.5230 | 0.5652 | 0.5062 | 0.5062 | 178,681 | -0.01(-1.64%) |
Feb 20, 2009 | 0.5146 | 0.5821 | 0.5146 | 0.5146 | 283,062 | -0.01(-1.61%) |
Feb 19, 2009 | 0.5062 | 0.6327 | 0.5062 | 0.5230 | 310,611 | +0.03(+6.90%) |
Feb 18, 2009 | 0.5483 | 0.5653 | 0.4809 | 0.4893 | 1,034,754 | -0.05(-9.37%) |
Feb 17, 2009 | 0.6327 | 0.6327 | 0.5231 | 0.5399 | 814,210 | -0.06(-9.86%) |
Feb 13, 2009 | 0.6833 | 0.6833 | 0.5737 | 0.5990 | 406,359 | -0.03(-5.33%) |
Feb 12, 2009 | 0.6327 | 0.6580 | 0.5990 | 0.6327 | 315,276 | -0.02(-2.60%) |
Feb 11, 2009 | 0.6411 | 0.6834 | 0.6411 | 0.6496 | 187,815 | +0.03(+5.48%) |
Feb 10, 2009 | 0.7086 | 0.7761 | 0.6158 | 0.6158 | 256,513 | -0.10(-14.12%) |
Feb 09, 2009 | 0.7339 | 0.7339 | 0.7002 | 0.7171 | 126,263 | -0.03(-3.41%) |
Feb 06, 2009 | 0.6833 | 0.7930 | 0.6580 | 0.7424 | 267,047 | +0.05(+7.32%) |
Feb 05, 2009 | 0.7002 | 0.7171 | 0.6833 | 0.6918 | 293,446 | -0.02(-2.38%) |
Feb 04, 2009 | 0.7339 | 0.7592 | 0.7086 | 0.7086 | 272,584 | -0.03(-4.55%) |
Feb 03, 2009 | 0.7171 | 0.7508 | 0.7002 | 0.7424 | 250,941 | -0.01(-1.12%) |